Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 66.43 | 67.33 | 66.03 | 67.11 | 1,826,273 | +0.68(+1.02%) |
Oct 30, 2007 | 65.43 | 67.86 | 65.14 | 66.43 | 2,021,052 | +0.39(+0.60%) |
Oct 29, 2007 | 72.07 | 72.97 | 64.97 | 66.03 | 6,759,065 | -1.62(-2.40%) |
Oct 26, 2007 | 68.95 | 69.69 | 64.91 | 67.65 | 6,536,700 | -1.23(-1.78%) |
Oct 25, 2007 | 66.31 | 69.45 | 65.68 | 68.88 | 2,572,106 | +3.07(+4.67%) |
Oct 24, 2007 | 68.00 | 68.02 | 63.74 | 65.81 | 3,955,660 | -2.40(-3.52%) |
Oct 23, 2007 | 67.43 | 68.72 | 66.55 | 68.21 | 2,551,444 | +1.33(+1.98%) |
Oct 22, 2007 | 65.34 | 66.88 | 65.22 | 66.88 | 991,874 | +1.48(+2.26%) |
Oct 19, 2007 | 65.87 | 66.54 | 65.17 | 65.41 | 1,182,856 | -0.85(-1.28%) |
Oct 18, 2007 | 64.47 | 66.51 | 64.43 | 66.26 | 1,556,554 | +2.05(+3.19%) |
Oct 17, 2007 | 64.02 | 64.60 | 63.74 | 64.21 | 1,133,602 | +0.50(+0.79%) |
Oct 16, 2007 | 64.26 | 64.44 | 63.14 | 63.71 | 1,382,660 | -0.53(-0.82%) |
Oct 15, 2007 | 65.34 | 65.35 | 64.03 | 64.23 | 855,283 | -0.80(-1.23%) |
Oct 12, 2007 | 63.70 | 65.11 | 63.70 | 65.03 | 957,252 | +1.26(+1.98%) |
Oct 11, 2007 | 64.56 | 65.28 | 63.47 | 63.77 | 1,122,211 | -0.79(-1.22%) |
Oct 10, 2007 | 64.37 | 65.32 | 64.20 | 64.56 | 975,568 | +0.40(+0.63%) |
Oct 09, 2007 | 64.47 | 64.47 | 63.46 | 64.15 | 856,400 | +0.24(+0.38%) |
Oct 08, 2007 | 63.84 | 64.40 | 63.80 | 63.91 | 610,693 | +0.09(+0.14%) |
Oct 05, 2007 | 63.57 | 64.42 | 63.43 | 63.82 | 860,309 | +0.06(+0.10%) |
Oct 04, 2007 | 65.06 | 65.16 | 63.53 | 63.76 | 1,442,858 | -1.07(-1.64%) |
Oct 03, 2007 | 63.40 | 64.91 | 63.16 | 64.83 | 2,319,809 | +1.59(+2.52%) |
Oct 02, 2007 | 62.68 | 63.29 | 62.17 | 63.23 | 2,061,872 | -0.54(-0.84%) |
Oct 01, 2007 | 62.78 | 64.09 | 62.46 | 63.77 | 1,504,620 | +1.20(+1.92%) |
Sep 28, 2007 | 63.66 | 63.92 | 62.27 | 62.57 | 2,378,437 | -1.12(-1.76%) |
Sep 27, 2007 | 62.68 | 64.59 | 62.63 | 63.69 | 3,781,208 | +1.29(+2.07%) |
Sep 26, 2007 | 61.15 | 62.44 | 60.97 | 62.40 | 1,819,795 | +1.65(+2.71%) |
Sep 25, 2007 | 60.20 | 61.23 | 60.11 | 60.75 | 1,486,080 | +0.14(+0.24%) |
Sep 24, 2007 | 60.50 | 61.49 | 60.30 | 60.61 | 1,733,574 | +0.48(+0.80%) |
Sep 21, 2007 | 59.96 | 60.79 | 59.27 | 60.12 | 1,641,769 | +0.85(+1.44%) |
Sep 20, 2007 | 59.66 | 60.19 | 58.99 | 59.27 | 1,248,415 | -0.38(-0.63%) |
Sep 19, 2007 | 61.05 | 61.33 | 59.33 | 59.65 | 1,829,841 | -0.85(-1.41%) |
Sep 18, 2007 | 59.15 | 60.55 | 59.09 | 60.50 | 1,802,484 | +1.58(+2.69%) |
Sep 17, 2007 | 58.85 | 59.21 | 57.66 | 58.92 | 1,621,666 | +0.01(+0.02%) |
Sep 14, 2007 | 58.23 | 59.70 | 58.10 | 58.91 | 1,647,912 | +0.30(+0.52%) |
Sep 13, 2007 | 60.42 | 60.82 | 58.57 | 58.60 | 2,342,258 | -1.89(-3.12%) |
Sep 12, 2007 | 57.64 | 61.57 | 57.47 | 60.49 | 4,081,417 | +2.83(+4.91%) |
Sep 11, 2007 | 57.52 | 58.29 | 57.26 | 57.66 | 1,165,544 | +0.48(+0.85%) |
Sep 10, 2007 | 57.21 | 57.85 | 56.00 | 57.18 | 1,385,899 | +0.25(+0.44%) |
Sep 07, 2007 | 57.01 | 57.21 | 56.54 | 56.93 | 1,338,321 | -0.47(-0.83%) |
Sep 06, 2007 | 57.34 | 57.65 | 56.72 | 57.40 | 1,295,657 | +0.30(+0.52%) |
Sep 05, 2007 | 57.77 | 58.26 | 56.60 | 57.11 | 1,570,738 | -1.24(-2.12%) |
Sep 04, 2007 | 57.37 | 58.43 | 57.32 | 58.34 | 996,900 | +0.96(+1.67%) |
Aug 31, 2007 | 57.28 | 57.72 | 56.87 | 57.38 | 1,004,941 | +0.59(+1.04%) |
Aug 30, 2007 | 57.56 | 57.77 | 56.64 | 56.79 | 1,253,664 | -1.05(-1.81%) |
Aug 29, 2007 | 57.73 | 58.07 | 56.52 | 57.84 | 1,430,796 | +0.40(+0.70%) |
Aug 28, 2007 | 58.20 | 58.95 | 57.44 | 57.44 | 1,517,687 | -0.75(-1.29%) |
Aug 27, 2007 | 58.83 | 59.05 | 58.19 | 58.19 | 756,889 | -0.88(-1.49%) |
Aug 24, 2007 | 57.56 | 59.07 | 57.50 | 59.07 | 1,128,242 | +1.55(+2.69%) |
Aug 23, 2007 | 57.52 | 58.20 | 57.19 | 57.52 | 925,645 | +0.19(+0.33%) |
Aug 22, 2007 | 57.08 | 57.58 | 56.77 | 57.33 | 732,430 | +0.88(+1.55%) |
Aug 21, 2007 | 55.98 | 56.95 | 55.93 | 56.45 | 1,178,612 | +0.21(+0.37%) |
Aug 20, 2007 | 55.61 | 56.77 | 55.60 | 56.25 | 1,210,553 | +0.66(+1.19%) |
Aug 17, 2007 | 56.42 | 58.09 | 54.75 | 55.58 | 1,650,962 | +0.13(+0.23%) |
Aug 16, 2007 | 55.51 | 56.16 | 54.19 | 55.46 | 2,225,106 | -0.44(-0.78%) |
Aug 15, 2007 | 55.76 | 57.40 | 55.59 | 55.90 | 1,553,122 | +0.36(+0.64%) |
Aug 14, 2007 | 56.18 | 56.65 | 55.12 | 55.54 | 1,373,502 | -0.34(-0.61%) |
Aug 13, 2007 | 56.40 | 58.20 | 55.59 | 55.88 | 2,352,086 | +0.07(+0.13%) |
Aug 10, 2007 | 52.27 | 56.90 | 50.14 | 55.81 | 5,102,320 | +3.53(+6.75%) |
Aug 09, 2007 | 55.51 | 56.15 | 52.20 | 52.28 | 5,761,608 | -3.87(-6.89%) |
Aug 08, 2007 | 58.34 | 59.35 | 55.57 | 56.15 | 4,161,718 | -2.46(-4.20%) |
Aug 07, 2007 | 57.88 | 58.70 | 57.00 | 58.61 | 2,859,583 | +0.18(+0.31%) |
Aug 06, 2007 | 58.29 | 59.20 | 58.02 | 58.43 | 2,423,619 | -0.22(-0.38%) |
Aug 03, 2007 | 59.25 | 60.87 | 58.54 | 58.66 | 2,795,364 | -2.21(-3.63%) |
Aug 02, 2007 | 56.98 | 60.89 | 56.77 | 60.87 | 5,122,913 | +3.98(+7.00%) |